Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI TR ETN UBS E-Tracs (NY: UCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 20.87 21.02 20.87 21.01 33,600 +0.08(+0.38%)
Feb 27, 2014 21.02 21.03 20.93 20.93 13,839 -0.04(-0.19%)
Feb 26, 2014 21.07 21.07 20.90 20.97 27,478 -0.03(-0.14%)
Feb 25, 2014 20.93 21.11 20.86 21.00 84,265 -0.04(-0.21%)
Feb 24, 2014 21.04 21.08 20.98 21.04 16,441 +0.06(+0.31%)
Feb 21, 2014 20.99 21.05 20.90 20.98 34,216 +0.01(+0.05%)
Feb 20, 2014 21.01 21.05 20.87 20.97 47,526 +0.00(+0.00%)
Feb 19, 2014 20.94 21.05 20.93 20.97 50,601 +0.11(+0.52%)
Feb 18, 2014 20.86 21.00 20.81 20.86 93,189 +0.25(+1.22%)
Feb 14, 2014 20.50 20.61 20.61 20.61 68,300 -0.10(-0.48%)
Feb 13, 2014 20.47 21.00 20.47 20.71 102,864 +0.22(+1.07%)
Feb 12, 2014 20.58 20.61 20.48 20.49 62,721 +0.02(+0.10%)
Feb 11, 2014 20.26 20.50 20.26 20.47 101,772 +0.12(+0.59%)
Feb 10, 2014 20.44 20.44 20.35 20.35 27,314 -0.07(-0.34%)
Feb 07, 2014 20.31 20.42 20.31 20.42 11,853 +0.15(+0.74%)
Feb 06, 2014 20.31 20.84 20.26 20.27 1,353,926 +0.10(+0.50%)
Feb 05, 2014 20.15 20.18 20.15 20.17 12,221 +0.06(+0.30%)
Feb 04, 2014 20.07 20.18 20.06 20.11 486,670 +0.17(+0.85%)
Feb 03, 2014 19.98 19.98 19.94 19.94 45,164 -0.02(-0.10%)
Jan 31, 2014 19.94 20.00 19.94 19.96 23,557 -0.04(-0.20%)
Jan 30, 2014 19.99 20.01 19.98 20.00 9,272 -0.05(-0.25%)
Jan 29, 2014 20.00 20.05 20.00 20.05 18,507 -0.03(-0.15%)
Jan 28, 2014 20.05 20.13 20.05 20.08 37,634 +0.09(+0.45%)
Jan 27, 2014 20.09 20.09 19.88 19.99 85,649 -0.14(-0.69%)
Jan 24, 2014 20.10 20.18 20.06 20.13 71,157 +0.02(+0.10%)
Jan 23, 2014 20.20 20.21 20.11 20.11 19,534 -0.06(-0.30%)
Jan 22, 2014 20.18 20.19 20.13 20.17 6,269 +0.06(+0.29%)
Jan 21, 2014 20.14 20.16 20.11 20.11 16,288 +0.01(+0.05%)
Jan 17, 2014 20.04 20.10 20.10 20.10 14,300 -0.04(-0.20%)
Jan 16, 2014 20.16 20.16 20.11 20.14 6,389 +0.01(+0.05%)
Jan 15, 2014 20.03 20.18 20.03 20.13 30,553 +0.10(+0.50%)
Jan 14, 2014 20.07 20.09 19.99 20.03 5,774 -0.06(-0.30%)
Jan 13, 2014 20.05 20.10 19.96 20.09 2,083 +0.03(+0.15%)
Jan 10, 2014 19.95 20.06 19.95 20.06 16,452 +0.20(+1.00%)
Jan 09, 2014 19.98 19.98 19.82 19.86 7,346 -0.15(-0.75%)
Jan 08, 2014 20.12 20.12 19.96 20.01 30,846 -0.16(-0.80%)
Jan 07, 2014 20.18 20.20 20.15 20.17 74,625 -0.05(-0.24%)
Jan 06, 2014 20.20 20.22 20.15 20.22 12,503 +0.11(+0.54%)
Jan 03, 2014 20.19 20.19 20.11 20.11 3,155 -0.13(-0.64%)
Jan 02, 2014 20.42 20.42 20.22 20.24 108,520 -0.22(-1.07%)
Dec 31, 2013 20.43 20.46 20.46 20.46 242,100 -0.00(-0.01%)
Dec 30, 2013 20.54 20.58 20.46 20.46 25,394 -0.12(-0.60%)
Dec 27, 2013 20.49 20.64 20.49 20.58 71,343 +0.06(+0.31%)
Dec 26, 2013 20.53 20.56 20.44 20.52 27,407 -0.03(-0.15%)
Dec 24, 2013 20.45 20.56 20.44 20.55 27,071 +0.14(+0.69%)
Dec 23, 2013 20.44 20.48 20.40 20.41 73,330 -0.07(-0.34%)
Dec 20, 2013 20.45 20.56 20.36 20.48 94,226 +0.14(+0.69%)
Dec 19, 2013 20.21 20.40 20.21 20.34 47,259 +0.02(+0.10%)
Dec 18, 2013 20.29 20.37 20.29 20.32 34,618 +0.07(+0.35%)
Dec 17, 2013 20.31 20.31 20.25 20.25 22,999 -0.06(-0.30%)
Dec 16, 2013 20.32 20.37 20.31 20.31 46,836 +0.00(+0.00%)
Dec 13, 2013 20.25 20.32 20.25 20.31 317,748 -0.04(-0.20%)
Dec 12, 2013 20.33 20.37 20.33 20.35 32,730 -0.10(-0.49%)
Dec 11, 2013 20.39 20.49 20.39 20.45 19,324 +0.01(+0.05%)
Dec 10, 2013 20.42 20.51 20.42 20.44 15,401 +0.04(+0.20%)
Dec 09, 2013 20.41 20.44 20.37 20.40 3,062 +0.04(+0.20%)
Dec 06, 2013 20.36 20.38 20.34 20.36 8,045 +0.04(+0.20%)
Dec 05, 2013 20.33 20.34 20.31 20.32 26,510 -0.05(-0.27%)
Dec 04, 2013 20.38 20.41 20.36 20.38 16,850 +0.14(+0.67%)
Dec 03, 2013 20.23 20.27 20.20 20.24 6,760 +0.03(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.